NASDAQ:COLB
Columbia Banking System Stock Price (Quote)
$19.01
-0.200 (-1.04%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.08 | $19.47 | Thursday, 25th Apr 2024 COLB stock ended at $19.01. This is 1.04% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $18.77 to a day high of $19.19. |
| 90 days | $17.08 | $21.26 | |
| 52 weeks | $17.08 | $28.12 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2021 | $33.98 | $36.23 | $33.98 | $35.93 | 534 547 |
| Sep 22, 2021 | $34.19 | $34.90 | $33.79 | $34.25 | 860 025 |
| Sep 21, 2021 | $33.56 | $34.10 | $33.27 | $33.70 | 391 175 |
| Sep 20, 2021 | $33.12 | $33.43 | $32.60 | $33.28 | 426 206 |
| Sep 17, 2021 | $33.43 | $34.18 | $32.97 | $34.16 | 1 378 070 |
| Sep 16, 2021 | $33.54 | $33.71 | $32.99 | $33.22 | 239 128 |
| Sep 15, 2021 | $33.06 | $33.66 | $33.06 | $33.38 | 278 979 |
| Sep 14, 2021 | $34.31 | $34.31 | $32.98 | $33.11 | 233 212 |
| Sep 13, 2021 | $34.13 | $34.30 | $33.65 | $34.15 | 311 233 |
| Sep 10, 2021 | $34.92 | $35.36 | $33.63 | $33.66 | 181 643 |
| Sep 09, 2021 | $34.65 | $35.61 | $34.56 | $34.82 | 275 882 |
| Sep 08, 2021 | $35.04 | $35.19 | $34.33 | $34.75 | 237 973 |
| Sep 07, 2021 | $35.68 | $35.92 | $35.11 | $35.13 | 188 858 |
| Sep 03, 2021 | $35.99 | $36.03 | $35.38 | $35.59 | 261 446 |
| Sep 02, 2021 | $36.10 | $36.48 | $35.50 | $35.87 | 234 360 |
| Sep 01, 2021 | $36.46 | $36.54 | $35.69 | $36.10 | 211 177 |
| Aug 31, 2021 | $36.23 | $36.74 | $36.01 | $36.36 | 212 806 |
| Aug 30, 2021 | $37.00 | $37.09 | $36.07 | $36.12 | 186 257 |
| Aug 27, 2021 | $35.94 | $36.91 | $35.94 | $36.91 | 356 393 |
| Aug 26, 2021 | $36.34 | $36.87 | $35.77 | $35.79 | 192 794 |
| Aug 25, 2021 | $36.70 | $36.94 | $36.23 | $36.24 | 244 575 |
| Aug 24, 2021 | $36.70 | $36.95 | $36.48 | $36.56 | 153 878 |
| Aug 23, 2021 | $36.74 | $36.97 | $36.52 | $36.70 | 147 882 |
| Aug 20, 2021 | $35.74 | $36.57 | $35.61 | $36.52 | 266 476 |
| Aug 19, 2021 | $35.76 | $36.01 | $35.27 | $35.82 | 299 588 |
